Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 169.21 169.96 168.38 168.60 324,782 -1.82(-1.07%)
Jun 29, 2021 170.10 171.04 170.10 170.42 173,142 -0.33(-0.19%)
Jun 28, 2021 171.31 171.45 170.45 170.75 216,878 -0.99(-0.58%)
Jun 25, 2021 171.63 172.42 171.44 171.74 161,868 +0.42(+0.24%)
Jun 24, 2021 172.01 172.01 171.21 171.33 170,873 -0.04(-0.02%)
Jun 23, 2021 170.07 171.88 169.85 171.36 634,196 -1.62(-0.94%)
Jun 22, 2021 173.63 173.63 172.44 172.98 246,731 +0.49(+0.28%)
Jun 21, 2021 170.68 173.00 170.20 172.49 294,947 +1.78(+1.05%)
Jun 18, 2021 171.49 172.01 170.01 170.71 762,225 -7.88(-4.41%)
Jun 17, 2021 178.39 178.76 177.43 178.59 287,634 +1.31(+0.74%)
Jun 16, 2021 177.36 178.28 176.56 177.28 338,241 +1.34(+0.76%)
Jun 15, 2021 175.98 176.25 175.19 175.94 187,632 +1.79(+1.03%)
Jun 14, 2021 174.54 174.54 173.07 174.14 196,949 -0.85(-0.48%)
Jun 11, 2021 174.29 174.99 174.06 174.99 170,660 +1.24(+0.72%)
Jun 10, 2021 174.14 174.31 173.40 173.75 201,696 -0.35(-0.20%)
Jun 09, 2021 173.60 174.34 173.44 174.09 215,144 +0.90(+0.52%)
Jun 08, 2021 174.45 174.54 172.98 173.20 318,503 -1.15(-0.66%)
Jun 07, 2021 175.53 175.74 173.68 174.34 398,623 -1.55(-0.88%)
Jun 04, 2021 175.19 176.14 174.55 175.90 401,216 +2.64(+1.53%)
Jun 03, 2021 170.97 173.69 170.71 173.25 496,066 +2.93(+1.72%)
Jun 02, 2021 169.47 170.53 169.22 170.32 653,731 +4.14(+2.49%)
Jun 01, 2021 165.35 166.58 164.92 166.19 618,677 +6.13(+3.83%)
May 28, 2021 160.35 160.82 159.79 160.05 165,975 +0.41(+0.26%)
May 27, 2021 159.11 160.53 159.02 159.64 257,853 +1.48(+0.93%)
May 26, 2021 157.02 158.55 156.97 158.16 240,462 +1.72(+1.10%)
May 25, 2021 157.18 157.95 155.86 156.45 207,036 -0.52(-0.33%)
May 24, 2021 156.39 157.16 156.35 156.97 244,666 +1.56(+1.01%)
May 21, 2021 155.25 155.54 154.66 155.41 219,020 +0.91(+0.59%)
May 20, 2021 153.63 154.85 153.53 154.50 217,028 +0.90(+0.58%)
May 19, 2021 152.97 153.85 152.47 153.60 259,453 -1.32(-0.85%)
May 18, 2021 154.73 156.13 154.59 154.92 334,469 +1.91(+1.25%)
May 17, 2021 152.07 153.32 151.81 153.01 452,368 +2.73(+1.82%)
May 14, 2021 150.43 150.91 150.10 150.28 327,235 +0.60(+0.40%)
May 13, 2021 148.37 149.84 147.65 149.69 355,632 +1.65(+1.11%)
May 12, 2021 149.95 150.11 147.68 148.04 650,795 +1.23(+0.84%)
May 11, 2021 146.73 147.20 145.76 146.80 447,229 -2.72(-1.82%)
May 10, 2021 149.78 150.16 149.19 149.52 273,927 +1.36(+0.92%)
May 07, 2021 147.87 148.23 147.57 148.16 168,512 +0.67(+0.45%)
May 06, 2021 147.77 147.83 146.45 147.50 201,538 +1.48(+1.02%)
May 05, 2021 146.66 146.85 145.71 146.01 259,729 +0.80(+0.55%)
May 04, 2021 146.10 146.22 144.88 145.21 276,541 -1.58(-1.08%)
May 03, 2021 146.07 147.31 145.94 146.79 239,498 +1.41(+0.97%)
Apr 30, 2021 144.73 146.19 144.55 145.39 408,589 -1.60(-1.09%)
Apr 29, 2021 148.02 148.28 146.27 146.99 391,594 -0.80(-0.54%)
Apr 28, 2021 147.73 148.32 147.37 147.79 244,988 +0.43(+0.29%)
Apr 27, 2021 147.14 147.70 146.83 147.35 508,271 -0.70(-0.47%)
Apr 26, 2021 148.80 148.80 148.01 148.06 258,957 -1.40(-0.94%)
Apr 23, 2021 148.49 150.03 148.42 149.46 242,353 +0.20(+0.14%)
Apr 22, 2021 149.95 150.03 148.90 149.25 235,847 -0.35(-0.23%)
Apr 21, 2021 148.02 150.03 148.02 149.60 334,304 +1.00(+0.67%)
Apr 20, 2021 149.22 149.28 147.44 148.60 329,648 -2.23(-1.48%)
Apr 19, 2021 152.32 152.34 150.36 150.82 251,319 -1.12(-0.74%)
Apr 16, 2021 152.16 152.26 151.49 151.94 168,724 +0.25(+0.17%)
Apr 15, 2021 151.38 151.81 150.91 151.69 185,816 +1.05(+0.70%)
Apr 14, 2021 150.67 151.28 150.31 150.64 179,324 +0.43(+0.29%)
Apr 13, 2021 149.47 150.23 148.81 150.21 228,455 +1.62(+1.09%)
Apr 12, 2021 149.38 149.38 148.41 148.59 255,466 -0.18(-0.12%)
Apr 09, 2021 148.56 148.94 148.03 148.77 188,220 +0.87(+0.59%)
Apr 08, 2021 148.84 149.18 147.43 147.90 242,393 -1.27(-0.85%)
Apr 07, 2021 149.31 150.18 149.03 149.18 224,482 +1.01(+0.68%)
Apr 06, 2021 147.63 148.78 147.57 148.16 415,259 -1.67(-1.11%)
Apr 05, 2021 148.66 150.28 148.29 149.83 311,763 +1.18(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.